Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textile Manufacturing Sector (CIX: MSECTOR628 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 26, 2009 1030 1044 992.10 1005 0 -28.87(-2.79%)
Jun 25, 2009 1020 1045 1014 1034 0 +24.62(+2.44%)
Jun 24, 2009 1001 1043 986.12 1009 0 +22.14(+2.24%)
Jun 23, 2009 1000 1019 964.26 987.15 0 -18.55(-1.84%)
Jun 22, 2009 1052 1060 1003 1006 0 -60.10(-5.64%)
Jun 19, 2009 1057 1088 1053 1066 0 +20.36(+1.95%)
Jun 18, 2009 1066 1068 1029 1045 0 -20.20(-1.90%)
Jun 17, 2009 1050 1090 1016 1066 0 +7.43(+0.70%)
Jun 16, 2009 1058 1109 1041 1058 0 -27.73(-2.55%)
Jun 15, 2009 1117 1125 1069 1086 0 -46.92(-4.14%)
Jun 12, 2009 1132 1141 1103 1133 0 -6.47(-0.57%)
Jun 11, 2009 1153 1169 1119 1139 0 -5.08(-0.44%)
Jun 10, 2009 1180 1182 1120 1144 0 -32.14(-2.73%)
Jun 09, 2009 1156 1194 1148 1177 0 +21.31(+1.84%)
Jun 08, 2009 1153 1176 1139 1155 0 -5.17(-0.45%)
Jun 05, 2009 1143 1176 1119 1160 0 +31.65(+2.80%)
Jun 04, 2009 1119 1136 1093 1129 0 +15.03(+1.35%)
Jun 03, 2009 1135 1158 1092 1114 0 -33.17(-2.89%)
Jun 02, 2009 1126 1169 1102 1147 0 +14.11(+1.25%)
Jun 01, 2009 1097 1162 1078 1133 0 +56.22(+5.22%)
May 29, 2009 1045 1091 1035 1077 0 +39.12(+3.77%)
May 28, 2009 1043 1060 1006 1037 0 +1.31(+0.13%)
May 27, 2009 1092 1115 1019 1036 0 -63.71(-5.79%)
May 26, 2009 1017 1114 1009 1100 0 +66.26(+6.41%)
May 25, 2009 1032 1051 994.06 1034 0 +0.00(+0.00%)
May 22, 2009 1032 1051 994.06 1034 0 +5.50(+0.53%)
May 21, 2009 1048 1058 1000 1028 0 -37.77(-3.54%)
May 20, 2009 1096 1132 1056 1066 0 -16.98(-1.57%)
May 19, 2009 1086 1125 1062 1083 0 -14.87(-1.35%)
May 18, 2009 1071 1118 1066 1098 0 +40.47(+3.83%)
May 15, 2009 1050 1091 1033 1057 0 -1.84(-0.17%)
May 14, 2009 1040 1092 1020 1059 0 +21.99(+2.12%)
May 13, 2009 1099 1104 1032 1037 0 -87.80(-7.81%)
May 12, 2009 1176 1187 1088 1125 0 -47.60(-4.06%)
May 11, 2009 1190 1197 1142 1172 0 -28.07(-2.34%)
May 08, 2009 1223 1255 1180 1201 0 -0.38(-0.03%)
May 07, 2009 1280 1311 1189 1201 0 -75.57(-5.92%)
May 06, 2009 1313 1342 1254 1277 0 -16.04(-1.24%)
May 05, 2009 1267 1336 1250 1293 0 +21.22(+1.67%)
May 04, 2009 1250 1273 1229 1271 0 +86.62(+7.31%)
May 01, 2009 1198 1227 1160 1185 0 -9.75(-0.82%)
Apr 30, 2009 1186 1230 1148 1194 0 +23.75(+2.03%)
Apr 29, 2009 1164 1197 1134 1171 0 +27.47(+2.40%)
Apr 28, 2009 1129 1181 1110 1143 0 +0.75(+0.07%)
Apr 27, 2009 1194 1219 1133 1142 0 -76.57(-6.28%)
Apr 24, 2009 1059 1268 1050 1219 0 +240.94(+24.63%)
Apr 23, 2009 984.94 1040 941.02 978.12 0 +3.36(+0.34%)
Apr 22, 2009 896.33 1002 892.60 974.75 0 +63.49(+6.97%)
Apr 21, 2009 875.72 914.02 844.76 911.26 0 +27.42(+3.10%)
Apr 20, 2009 920.54 933.38 851.25 883.84 0 -61.00(-6.46%)
Apr 17, 2009 901.76 954.97 887.39 944.85 0 +43.05(+4.77%)
Apr 16, 2009 878.16 918.75 855.22 901.80 0 +34.16(+3.94%)
Apr 15, 2009 812.29 889.76 809.25 867.64 0 +46.43(+5.65%)
Apr 14, 2009 837.25 862.36 803.18 821.21 0 -25.36(-3.00%)
Apr 13, 2009 846.28 859.87 813.70 846.56 0 -6.33(-0.74%)
Apr 10, 2009 812.92 866.55 805.29 852.89 0 +0.00(+0.00%)
Apr 09, 2009 812.92 866.55 805.29 852.89 0 +67.86(+8.64%)
Apr 08, 2009 795.28 812.94 766.87 785.03 0 -28.98(-3.56%)
Apr 07, 2009 847.88 861.11 788.78 814.01 0 -52.25(-6.03%)
Apr 06, 2009 860.95 886.73 840.31 866.26 0 -12.61(-1.44%)
Apr 03, 2009 855.31 887.63 840.99 878.88 0 +11.83(+1.36%)
Apr 02, 2009 803.59 881.82 793.92 867.05 0 +51.01(+6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.